KissMeData/025320/price/prices-20231201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160409	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	7550	890	2	13.36	129693735710	17912103	115.14	6800	7750	6620	8650	4670	6660	7226.85	8.03	1140100	1162170	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	6030	68.64	5.37	12	22.43	110.00	1406.00	7750	20231228	-2.58	2189	20230103	244.91	7750	-2.58	20231228	2189	244.91	20230103	7750	-2.58	20231228	2350	221.28	20230103	8.77	N	025320	500	403 억	6411457	N	N	302	N	N
3	20231229	150406	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	7550	890	2	13.36	129693735710	17912103	115.14	6800	7750	6620	8650	4670	6660	7226.85	8.03	1140100	1162170	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	6030	68.64	5.37	12	22.43	110.00	1406.00	7750	20231228	-2.58	2189	20230103	244.91	7750	-2.58	20231228	2189	244.91	20230103	7750	-2.58	20231228	2350	221.28	20230103	8.77	N	025320	500	403 억	6411457	N	N	302	N	N
4	20231229	140406	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	7550	890	2	13.36	129693735710	17912103	115.14	6800	7750	6620	8650	4670	6660	7226.85	8.03	1140100	1162170	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	6030	68.64	5.37	12	22.43	110.00	1406.00	7750	20231228	-2.58	2189	20230103	244.91	7750	-2.58	20231228	2189	244.91	20230103	7750	-2.58	20231228	2350	221.28	20230103	8.77	N	025320	500	403 억	6411457	N	N	302	N	N
5	20231229	130406	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	7550	890	2	13.36	129693735710	17912103	115.14	6800	7750	6620	8650	4670	6660	7226.85	8.03	1140100	1162170	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	6030	68.64	5.37	12	22.43	110.00	1406.00	7750	20231228	-2.58	2189	20230103	244.91	7750	-2.58	20231228	2189	244.91	20230103	7750	-2.58	20231228	2350	221.28	20230103	8.77	N	025320	500	403 억	6411457	N	N	302	N	N
6	20231229	120406	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	7550	890	2	13.36	129693735710	17912103	115.14	6800	7750	6620	8650	4670	6660	7226.85	8.03	1140100	1162170	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	6030	68.64	5.37	12	22.43	110.00	1406.00	7750	20231228	-2.58	2189	20230103	244.91	7750	-2.58	20231228	2189	244.91	20230103	7750	-2.58	20231228	2350	221.28	20230103	8.77	N	025320	500	403 억	6411457	N	N	302	N	N
7	20231229	110353	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	7550	890	2	13.36	129693735710	17912103	115.14	6800	7750	6620	8650	4670	6660	7226.85	8.03	1140100	1162170	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	6030	68.64	5.37	12	22.43	110.00	1406.00	7750	20231228	-2.58	2189	20230103	244.91	7750	-2.58	20231228	2189	244.91	20230103	7750	-2.58	20231228	2350	221.28	20230103	8.77	N	025320	500	403 억	6411457	N	N	302	N	N
8	20231229	100355	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	7550	890	2	13.36	129693735710	17912103	115.14	6800	7750	6620	8650	4670	6660	7226.85	8.03	1140100	1162170	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	6030	68.64	5.37	12	22.43	110.00	1406.00	7750	20231228	-2.58	2189	20230103	244.91	7750	-2.58	20231228	2189	244.91	20230103	7750	-2.58	20231228	2350	221.28	20230103	8.77	N	025320	500	403 억	6411457	N	N	302	N	N
9	20231229	090355	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	7550	890	2	13.36	129693735710	17912103	115.14	6800	7750	6620	8650	4670	6660	7226.85	8.03	1140100	1162170	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	6030	68.64	5.37	12	22.43	110.00	1406.00	7750	20231228	-2.58	2189	20230103	244.91	7750	-2.58	20231228	2189	244.91	20230103	7750	-2.58	20231228	2350	221.28	20230103	8.77	N	025320	500	403 억	6411457	N	N	302	N	N
10	20231228	160352	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	7550	890	2	13.36	125763513570	17401526	111.86	6800	7750	6620	8650	4670	6660	7226.85	6.60	0	1162170	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	6030	68.64	5.37	12	21.79	110.00	1406.00	7750	20231228	-2.58	2189	20230103	244.91	7750	-2.58	20231228	2189	244.91	20230103	7750	-2.58	20231228	2350	221.28	20230103	8.77	N	025320	500	403 억	5271357	N	N	302	N	N
11	20231228	150356	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	7580	920	2	13.81	108807302660	15157642	97.43	6800	7730	6620	8650	4670	6660	7178.38	6.60	0	1122450	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	6054	68.91	5.39	12	18.98	110.00	1406.00	7730	20231228	-1.94	2189	20230103	246.28	7730	-1.94	20231228	2189	246.28	20230103	7730	-1.94	20231228	2350	222.55	20230103	8.77	N	025320	500	403 억	5271357	N	N	20590	N	N
12	20231228	140351	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	7010	350	2	5.26	60787754760	8684070	55.82	6800	7340	6620	8650	4670	6660	6999.92	6.60	0	523530	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	5598	63.73	4.99	12	10.87	110.00	1406.00	7340	20231228	-4.50	2189	20230103	220.24	7340	-4.50	20231228	2189	220.24	20230103	7340	-4.50	20231228	2350	198.30	20230103	8.77	N	025320	500	403 억	5271357	N	N	20590	N	N
13	20231228	130352	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	6970	310	2	4.65	58799583500	8400140	54.00	6800	7340	6620	8650	4670	6660	6999.83	6.60	0	527231	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	5566	63.36	4.96	12	10.52	110.00	1406.00	7340	20231228	-5.04	2189	20230103	218.41	7340	-5.04	20231228	2189	218.41	20230103	7340	-5.04	20231228	2350	196.60	20230103	8.77	N	025320	500	403 억	5271357	N	N	20590	N	N
14	20231228	120353	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	6990	330	2	4.95	56965451490	8137143	52.30	6800	7340	6620	8650	4670	6660	7000.67	6.60	0	535731	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	5582	63.55	4.97	12	10.19	110.00	1406.00	7340	20231228	-4.77	2189	20230103	219.32	7340	-4.77	20231228	2189	219.32	20230103	7340	-4.77	20231228	2350	197.45	20230103	8.77	N	025320	500	403 억	5271357	N	N	20590	N	N
15	20231228	110353	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	6980	320	2	4.80	52676914330	7525482	48.37	6800	7340	6620	8650	4670	6660	6999.81	6.60	0	357006	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	5574	63.45	4.96	12	9.42	110.00	1406.00	7340	20231228	-4.90	2189	20230103	218.87	7340	-4.90	20231228	2189	218.87	20230103	7340	-4.90	20231228	2350	197.02	20230103	8.77	N	025320	500	403 억	5271357	N	N	20590	N	N
16	20231228	100350	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	6760	100	2	1.50	45705146920	6516287	41.89	6800	7340	6620	8650	4670	6660	7013.99	6.60	0	64711	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	5399	61.45	4.81	12	8.16	110.00	1406.00	7340	20231228	-7.90	2189	20230103	208.82	7340	-7.90	20231228	2189	208.82	20230103	7340	-7.90	20231228	2350	187.66	20230103	8.77	N	025320	500	403 억	5271357	N	N	20590	N	N
17	20231228	090351	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	7030	370	2	5.56	6519997500	938509	6.03	6800	7080	6780	8650	4670	6660	6947.19	6.60	0	-76842	7606	7132	6676	6202	5746	7370	6440	404	1990	500	4920	10	1	79862329	5614	63.91	5.00	12	1.18	110.00	1406.00	7150	20231227	-1.68	2189	20230103	221.15	7150	-1.68	20231227	2189	221.15	20230103	7150	-1.68	20231227	2350	199.15	20230103	8.77	N	025320	500	403 억	5271357	N	N	20590	N	N
18	20231227	160350	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	6660	560	2	9.18	105218186930	15388344	218.68	6230	7150	6220	7930	4270	6100	6837.57	5.77	8645	654129	6512	6305	5988	5781	5464	6409	5885	404	1830	500	4510	10	1	79862329	5319	60.55	4.74	12	19.27	110.00	1406.00	7150	20231227	-6.85	2189	20230103	204.25	7150	-6.85	20231227	2189	204.25	20230103	7150	-6.85	20231227	2350	183.40	20230103	9.01	N	025320	500	403 억	4605922	N	N	20590	N	N
19	20231227	150354	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	6680	580	2	9.51	102505090590	14982607	212.92	6230	7150	6220	7930	4270	6100	6841.65	5.77	8645	628803	6512	6305	5988	5781	5464	6409	5885	404	1830	500	4510	10	1	79862329	5335	60.73	4.75	12	18.76	110.00	1406.00	7150	20231227	-6.57	2189	20230103	205.16	7150	-6.57	20231227	2189	205.16	20230103	7150	-6.57	20231227	2350	184.26	20230103	9.01	N	025320	500	403 억	4605922	N	N	2856	N	N
20	20231227	140353	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	6710	610	2	10.00	98772877170	14426399	205.01	6230	7150	6220	7930	4270	6100	6846.72	5.77	8645	656480	6512	6305	5988	5781	5464	6409	5885	404	1830	500	4510	10	1	79862329	5359	61.00	4.77	12	18.06	110.00	1406.00	7150	20231227	-6.15	2189	20230103	206.53	7150	-6.15	20231227	2189	206.53	20230103	7150	-6.15	20231227	2350	185.53	20230103	9.01	N	025320	500	403 억	4605922	N	N	2856	N	N
21	20231227	130350	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	6680	580	2	9.51	95913100290	13999363	198.94	6230	7150	6220	7930	4270	6100	6851.29	5.77	8645	645264	6512	6305	5988	5781	5464	6409	5885	404	1830	500	4510	10	1	79862329	5335	60.73	4.75	12	17.53	110.00	1406.00	7150	20231227	-6.57	2189	20230103	205.16	7150	-6.57	20231227	2189	205.16	20230103	7150	-6.57	20231227	2350	184.26	20230103	9.01	N	025320	500	403 억	4605922	N	N	2856	N	N
22	20231227	120349	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	6820	720	2	11.80	89161671940	12993164	184.64	6230	7150	6220	7930	4270	6100	6862.25	5.77	8645	637789	6512	6305	5988	5781	5464	6409	5885	404	1830	500	4510	10	1	79862329	5447	62.00	4.85	12	16.27	110.00	1406.00	7150	20231227	-4.62	2189	20230103	211.56	7150	-4.62	20231227	2189	211.56	20230103	7150	-4.62	20231227	2350	190.21	20230103	9.01	N	025320	500	403 억	4605922	N	N	2856	N	N
23	20231227	110352	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	6940	840	2	13.77	83355189230	12148914	172.65	6230	7150	6220	7930	4270	6100	6861.17	5.77	8645	551967	6512	6305	5988	5781	5464	6409	5885	404	1830	500	4510	10	1	79862329	5542	63.09	4.94	12	15.21	110.00	1406.00	7150	20231227	-2.94	2189	20230103	217.04	7150	-2.94	20231227	2189	217.04	20230103	7150	-2.94	20231227	2350	195.32	20230103	9.01	N	025320	500	403 억	4605922	N	N	2856	N	N
24	20231227	100352	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	6990	890	2	14.59	66050984770	9630669	136.86	6230	7150	6220	7930	4270	6100	6858.46	5.77	8645	334709	6512	6305	5988	5781	5464	6409	5885	404	1830	500	4510	10	1	79862329	5582	63.55	4.97	12	12.06	110.00	1406.00	7150	20231227	-2.24	2189	20230103	219.32	7150	-2.24	20231227	2189	219.32	20230103	7150	-2.24	20231227	2350	197.45	20230103	9.01	N	025320	500	403 억	4605922	N	N	2856	N	N
25	20231227	090352	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6490	390	2	6.39	3792829020	589000	8.37	6230	6590	6220	7930	4270	6100	6439.90	5.77	8645	29060	6512	6305	5988	5781	5464	6409	5885	404	1830	500	4510	10	1	79862329	5183	59.00	4.62	12	0.74	110.00	1406.00	6590	20231227	-1.52	2189	20230103	196.48	6590	-1.52	20231227	2189	196.48	20230103	6690	-2.99	20231222	2350	176.17	20230103	9.01	N	025320	500	403 억	4605922	N	N	2856	N	N
26	20231226	160352	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6400	380	2	6.31	45442020600	7292902	35.47	6070	6500	5950	7820	4220	6020	6230.47	5.80	0	-36697	7320	6670	6040	5390	4760	6995	5715	404	1800	500	4450	10	1	79862329	5111	58.18	4.55	12	9.13	110.00	1406.00	6690	20231222	-4.33	2297	20230103	178.62	6690	-4.33	20231222	2297	178.62	20230103	6690	-4.33	20231222	2350	172.34	20230103	9.50	N	025320	500	403 억	4630292	N	N	2856	N	N
27	20231226	150350	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6440	420	2	6.98	42046936280	6763701	32.89	6070	6500	5950	7820	4220	6020	6216.70	5.80	0	11884	7320	6670	6040	5390	4760	6995	5715	404	1800	500	4450	10	1	79862329	5143	58.55	4.58	12	8.47	110.00	1406.00	6690	20231222	-3.74	2297	20230103	180.37	6690	-3.74	20231222	2297	180.37	20230103	6690	-3.74	20231222	2350	174.04	20230103	9.50	N	025320	500	403 억	4630292	N	N	9062	N	N
28	20231226	140353	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6320	300	2	4.98	28843007760	4708393	22.90	6070	6370	5950	7820	4220	6020	6125.98	5.80	0	-119484	7320	6670	6040	5390	4760	6995	5715	404	1800	500	4450	10	1	79862329	5047	57.45	4.50	12	5.90	110.00	1406.00	6690	20231222	-5.53	2297	20230103	175.14	6690	-5.53	20231222	2297	175.14	20230103	6690	-5.53	20231222	2350	168.94	20230103	9.50	N	025320	500	403 억	4630292	N	N	9062	N	N
29	20231226	130352	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6210	190	2	3.16	21322081410	3510199	17.07	6070	6240	5950	7820	4220	6020	6074.40	5.80	0	-118705	7320	6670	6040	5390	4760	6995	5715	404	1800	500	4450	10	1	79862329	4959	56.45	4.42	12	4.40	110.00	1406.00	6690	20231222	-7.17	2297	20230103	170.35	6690	-7.17	20231222	2297	170.35	20230103	6690	-7.17	20231222	2350	164.26	20230103	9.50	N	025320	500	403 억	4630292	N	N	9062	N	N
30	20231226	120352	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6070	50	2	0.83	15323118660	2536141	12.33	6070	6150	5950	7820	4220	6020	6041.95	5.80	0	-121632	7320	6670	6040	5390	4760	6995	5715	404	1800	500	4450	10	1	79862329	4848	55.18	4.32	12	3.18	110.00	1406.00	6690	20231222	-9.27	2297	20230103	164.26	6690	-9.27	20231222	2297	164.26	20230103	6690	-9.27	20231222	2350	158.30	20230103	9.50	N	025320	500	403 억	4630292	N	N	9062	N	N
31	20231226	110354	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6050	30	2	0.50	12679395980	2101042	10.22	6070	6150	5950	7820	4220	6020	6034.85	5.80	0	-195080	7320	6670	6040	5390	4760	6995	5715	404	1800	500	4450	10	1	79862329	4832	55.00	4.30	12	2.63	110.00	1406.00	6690	20231222	-9.57	2297	20230103	163.39	6690	-9.57	20231222	2297	163.39	20230103	6690	-9.57	20231222	2350	157.45	20230103	9.50	N	025320	500	403 억	4630292	N	N	9062	N	N
32	20231226	100351	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6040	20	2	0.33	10241734620	1695761	8.25	6070	6150	5950	7820	4220	6020	6039.67	5.80	0	-220583	7320	6670	6040	5390	4760	6995	5715	404	1800	500	4450	10	1	79862329	4824	54.91	4.30	12	2.12	110.00	1406.00	6690	20231222	-9.72	2297	20230103	162.95	6690	-9.72	20231222	2297	162.95	20230103	6690	-9.72	20231222	2350	157.02	20230103	9.50	N	025320	500	403 억	4630292	N	N	9062	N	N
33	20231226	090352	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	6030	10	2	0.17	3352144400	555034	2.70	6070	6150	5950	7820	4220	6020	6039.71	5.80	0	37957	7320	6670	6040	5390	4760	6995	5715	404	1800	500	4450	10	1	79862329	4816	54.82	4.29	12	0.69	110.00	1406.00	6690	20231222	-9.87	2297	20230103	162.52	6690	-9.87	20231222	2297	162.52	20230103	6690	-9.87	20231222	2350	156.60	20230103	9.50	N	025320	500	403 억	4630292	N	N	9062	N	N
34	20231222	160347	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6020	600	2	11.07	125068084160	20441728	736.55	5470	6690	5410	7040	3800	5420	6118.34	4.06	2660	1689595	5633	5526	5403	5296	5173	5580	5350	404	1620	500	4010	10	1	79862329	4808	54.73	4.28	12	25.60	110.00	1406.00	6690	20231222	-10.01	2297	20230103	162.08	6690	-10.01	20231222	2297	162.08	20230103	6690	-10.01	20231222	2350	156.17	20230103	9.73	N	025320	500	403 억	3241916	N	N	9000	N	N
35	20231222	150348	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5900	480	2	8.86	120158155420	19624867	707.12	5470	6690	5410	7040	3800	5420	6122.75	4.06	2660	1668532	5633	5526	5403	5296	5173	5580	5350	404	1620	500	4010	10	1	79862329	4712	53.64	4.20	12	24.57	110.00	1406.00	6690	20231222	-11.81	2297	20230103	156.86	6690	-11.81	20231222	2297	156.86	20230103	6690	-11.81	20231222	2350	151.06	20230103	9.73	N	025320	500	403 억	3241916	N	N	4	N	N
36	20231222	140346	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6140	720	2	13.28	112063623450	18281134	658.70	5470	6690	5410	7040	3800	5420	6130.02	4.06	2660	1440990	5633	5526	5403	5296	5173	5580	5350	404	1620	500	4010	10	1	79862329	4904	55.82	4.37	12	22.89	110.00	1406.00	6690	20231222	-8.22	2297	20230103	167.31	6690	-8.22	20231222	2297	167.31	20230103	6690	-8.22	20231222	2350	161.28	20230103	9.73	N	025320	500	403 억	3241916	N	N	4	N	N
37	20231222	130344	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6280	860	2	15.87	100198066500	16347151	589.02	5470	6690	5410	7040	3800	5420	6129.39	4.06	2660	1097605	5633	5526	5403	5296	5173	5580	5350	404	1620	500	4010	10	1	79862329	5015	57.09	4.47	12	20.47	110.00	1406.00	6690	20231222	-6.13	2297	20230103	173.40	6690	-6.13	20231222	2297	173.40	20230103	6690	-6.13	20231222	2350	167.23	20230103	9.73	N	025320	500	403 억	3241916	N	N	4	N	N
38	20231222	120345	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	6170	750	2	13.84	75779748090	12451671	448.66	5470	6690	5410	7040	3800	5420	6085.91	4.06	2660	623932	5633	5526	5403	5296	5173	5580	5350	404	1620	500	4010	10	1	79862329	4928	56.09	4.39	12	15.59	110.00	1406.00	6690	20231222	-7.77	2297	20230103	168.61	6690	-7.77	20231222	2297	168.61	20230103	6690	-7.77	20231222	2350	162.55	20230103	9.73	N	025320	500	403 억	3241916	N	N	4	N	N
39	20231222	110346	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5860	440	2	8.12	20505409990	3603970	129.86	5470	5950	5410	7040	3800	5420	5689.67	4.06	2660	310471	5633	5526	5403	5296	5173	5580	5350	404	1620	500	4010	10	1	79862329	4680	53.27	4.17	12	4.51	110.00	1406.00	5950	20231222	-1.51	2297	20230103	155.12	5950	-1.51	20231222	2297	155.12	20230103	5950	-1.51	20231222	2350	149.36	20230103	9.73	N	025320	500	403 억	3241916	N	N	4	N	N
40	20231222	100344	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5630	210	2	3.87	7365967230	1333745	48.06	5470	5650	5410	7040	3800	5420	5522.77	4.06	2660	209627	5633	5526	5403	5296	5173	5580	5350	404	1620	500	4010	10	1	79862329	4496	51.18	4.00	12	1.67	110.00	1406.00	5650	20231222	-0.35	2297	20230103	145.10	5650	-0.35	20231222	2297	145.10	20230103	5650	-0.35	20231222	2350	139.57	20230103	9.73	N	025320	500	403 억	3241916	N	N	4	N	N
41	20231222	090345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5440	20	2	0.37	557559790	102428	3.69	5470	5480	5410	7040	3800	5420	5443.43	4.06	2660	-8971	5633	5526	5403	5296	5173	5580	5350	404	1620	500	4010	10	1	79862329	4345	49.45	3.87	12	0.13	110.00	1406.00	5510	20231221	-1.27	2297	20230103	136.83	5510	-1.27	20231221	2297	136.83	20230103	5510	-1.27	20231221	2350	131.49	20230103	9.73	N	025320	500	403 억	3241916	N	N	4	N	N
42	20231221	160344	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5420	40	2	0.74	14900077940	2747489	120.14	5290	5510	5280	6990	3770	5380	5423.22	3.69	19285	291350	5506	5442	5346	5282	5186	5475	5315	404	1610	500	3980	10	1	79862329	4329	49.27	3.85	12	3.44	110.00	1406.00	5510	20231221	-1.63	2297	20230103	135.96	5510	-1.63	20231221	2297	135.96	20230103	5510	-1.63	20231221	2350	130.64	20230103	9.90	N	025320	500	403 억	2947435	N	N	4	N	N
43	20231221	150345	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5410	30	2	0.56	14302127530	2637125	115.32	5290	5510	5280	6990	3770	5380	5423.43	3.69	19285	276911	5506	5442	5346	5282	5186	5475	5315	404	1610	500	3980	10	1	79862329	4321	49.18	3.85	12	3.30	110.00	1406.00	5510	20231221	-1.81	2297	20230103	135.52	5510	-1.81	20231221	2297	135.52	20230103	5510	-1.81	20231221	2350	130.21	20230103	9.90	N	025320	500	403 억	2947435	N	N	5114	N	N
44	20231221	140343	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5420	40	2	0.74	12866928850	2373175	103.77	5290	5510	5280	6990	3770	5380	5421.88	3.69	19285	306023	5506	5442	5346	5282	5186	5475	5315	404	1610	500	3980	10	1	79862329	4329	49.27	3.85	12	2.97	110.00	1406.00	5510	20231221	-1.63	2297	20230103	135.96	5510	-1.63	20231221	2297	135.96	20230103	5510	-1.63	20231221	2350	130.64	20230103	9.90	N	025320	500	403 억	2947435	N	N	5114	N	N
45	20231221	130345	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5370	-10	5	-0.19	11784157730	2172651	95.01	5290	5510	5280	6990	3770	5380	5423.93	3.69	19285	271507	5506	5442	5346	5282	5186	5475	5315	404	1610	500	3980	10	1	79862329	4289	48.82	3.82	12	2.72	110.00	1406.00	5510	20231221	-2.54	2297	20230103	133.78	5510	-2.54	20231221	2297	133.78	20230103	5510	-2.54	20231221	2350	128.51	20230103	9.90	N	025320	500	403 억	2947435	N	N	5114	N	N
46	20231221	120344	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5370	-10	5	-0.19	11131814020	2051527	89.71	5290	5510	5280	6990	3770	5380	5426.19	3.69	19285	268879	5506	5442	5346	5282	5186	5475	5315	404	1610	500	3980	10	1	79862329	4289	48.82	3.82	12	2.57	110.00	1406.00	5510	20231221	-2.54	2297	20230103	133.78	5510	-2.54	20231221	2297	133.78	20230103	5510	-2.54	20231221	2350	128.51	20230103	9.90	N	025320	500	403 억	2947435	N	N	5114	N	N
47	20231221	110345	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5350	-30	5	-0.56	10177193300	1874183	81.95	5290	5510	5280	6990	3770	5380	5430.29	3.69	19285	313219	5506	5442	5346	5282	5186	5475	5315	404	1610	500	3980	10	1	79862329	4273	48.64	3.81	12	2.35	110.00	1406.00	5510	20231221	-2.90	2297	20230103	132.91	5510	-2.90	20231221	2297	132.91	20230103	5510	-2.90	20231221	2350	127.66	20230103	9.90	N	025320	500	403 억	2947435	N	N	5114	N	N
48	20231221	100343	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5480	100	2	1.86	4303914070	793612	34.70	5290	5490	5280	6990	3770	5380	5423.38	3.69	19285	161554	5506	5442	5346	5282	5186	5475	5315	404	1610	500	3980	10	1	79862329	4376	49.82	3.90	12	0.99	110.00	1406.00	5490	20231221	-0.18	2297	20230103	138.57	5490	-0.18	20231221	2297	138.57	20230103	5490	-0.18	20231221	2350	133.19	20230103	9.90	N	025320	500	403 억	2947435	N	N	5114	N	N
49	20231221	090345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5340	-40	5	-0.74	603984000	113493	4.96	5290	5350	5280	6990	3770	5380	5319.97	3.69	19285	50444	5506	5442	5346	5282	5186	5475	5315	404	1610	500	3980	10	1	79862329	4265	48.55	3.80	12	0.14	110.00	1406.00	5440	20231219	-1.84	2297	20230103	132.48	5440	-1.84	20231219	2297	132.48	20230103	5440	-1.84	20231219	2350	127.23	20230103	9.90	N	025320	500	403 억	2947435	N	N	5114	N	N
50	20231220	160344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	110	2	2.09	12147320370	2267024	74.38	5320	5410	5250	6850	3690	5270	5358.06	3.37	2660	235975	5543	5406	5303	5166	5063	5475	5235	404	1580	500	3890	10	1	79862329	4297	48.91	3.83	12	2.84	110.00	1406.00	5440	20231219	-1.10	2297	20230103	134.22	5440	-1.10	20231219	2297	134.22	20230103	5440	-1.10	20231219	2350	128.94	20230103	9.99	N	025320	500	403 억	2690888	N	N	5114	N	N
51	20231220	150403	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	110	2	2.09	10761957660	2009329	65.92	5320	5410	5250	6850	3690	5270	5356.00	3.37	2660	222858	5543	5406	5303	5166	5063	5475	5235	404	1580	500	3890	10	1	79862329	4297	48.91	3.83	12	2.52	110.00	1406.00	5440	20231219	-1.10	2297	20230103	134.22	5440	-1.10	20231219	2297	134.22	20230103	5440	-1.10	20231219	2350	128.94	20230103	9.99	N	025320	500	403 억	2690888	N	N	21626	N	N
52	20231220	140406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5370	100	2	1.90	8569265120	1602272	52.57	5320	5400	5250	6850	3690	5270	5348.20	3.37	2660	237398	5543	5406	5303	5166	5063	5475	5235	404	1580	500	3890	10	1	79862329	4289	48.82	3.82	12	2.01	110.00	1406.00	5440	20231219	-1.29	2297	20230103	133.78	5440	-1.29	20231219	2297	133.78	20230103	5440	-1.29	20231219	2350	128.51	20230103	9.99	N	025320	500	403 억	2690888	N	N	21626	N	N
53	20231220	130406	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	110	2	2.09	7509874140	1404828	46.09	5320	5400	5250	6850	3690	5270	5345.76	3.37	2660	212252	5543	5406	5303	5166	5063	5475	5235	404	1580	500	3890	10	1	79862329	4297	48.91	3.83	12	1.76	110.00	1406.00	5440	20231219	-1.10	2297	20230103	134.22	5440	-1.10	20231219	2297	134.22	20230103	5440	-1.10	20231219	2350	128.94	20230103	9.99	N	025320	500	403 억	2690888	N	N	21626	N	N
54	20231220	120343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5390	120	2	2.28	6208097730	1162515	38.14	5320	5400	5250	6850	3690	5270	5340.23	3.37	2660	149604	5543	5406	5303	5166	5063	5475	5235	404	1580	500	3890	10	1	79862329	4305	49.00	3.83	12	1.46	110.00	1406.00	5440	20231219	-0.92	2297	20230103	134.65	5440	-0.92	20231219	2297	134.65	20230103	5440	-0.92	20231219	2350	129.36	20230103	9.99	N	025320	500	403 억	2690888	N	N	21626	N	N
55	20231220	110345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5380	110	2	2.09	4902020360	919022	30.15	5320	5400	5250	6850	3690	5270	5333.95	3.37	2660	120829	5543	5406	5303	5166	5063	5475	5235	404	1580	500	3890	10	1	79862329	4297	48.91	3.83	12	1.15	110.00	1406.00	5440	20231219	-1.10	2297	20230103	134.22	5440	-1.10	20231219	2297	134.22	20230103	5440	-1.10	20231219	2350	128.94	20230103	9.99	N	025320	500	403 억	2690888	N	N	21626	N	N
56	20231220	100344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5350	80	2	1.52	2868943400	539148	17.69	5320	5380	5250	6850	3690	5270	5321.25	3.37	2660	82902	5543	5406	5303	5166	5063	5475	5235	404	1580	500	3890	10	1	79862329	4273	48.64	3.81	12	0.68	110.00	1406.00	5440	20231219	-1.65	2297	20230103	132.91	5440	-1.65	20231219	2297	132.91	20230103	5440	-1.65	20231219	2350	127.66	20230103	9.99	N	025320	500	403 억	2690888	N	N	21626	N	N
57	20231220	090343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5330	60	2	1.14	479662420	90283	2.96	5320	5350	5280	6850	3690	5270	5312.88	3.37	2660	18348	5543	5406	5303	5166	5063	5475	5235	404	1580	500	3890	10	1	79862329	4257	48.45	3.79	12	0.11	110.00	1406.00	5440	20231219	-2.02	2297	20230103	132.04	5440	-2.02	20231219	2297	132.04	20230103	5440	-2.02	20231219	2350	126.81	20230103	9.99	N	025320	500	403 억	2690888	N	N	21626	N	N
58	20231219	160345	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5270	0	3	0.00	15909848900	2999656	65.33	5260	5440	5200	6850	3690	5270	5303.96	3.79	-1330	141502	5496	5382	5236	5122	4976	5440	5180	404	1580	500	3890	10	1	79862329	4209	47.91	3.75	12	3.76	110.00	1406.00	5440	20231219	-3.12	2297	20230103	129.43	5440	-3.12	20231219	2297	129.43	20230103	5440	-3.12	20231219	2350	124.26	20230103	10.06	N	025320	500	403 억	3030606	N	N	21626	N	N
59	20231219	150345	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5290	20	2	0.38	15070110910	2840404	61.86	5260	5440	5200	6850	3690	5270	5305.66	3.79	-1330	135570	5496	5382	5236	5122	4976	5440	5180	404	1580	500	3890	10	1	79862329	4225	48.09	3.76	12	3.56	110.00	1406.00	5440	20231219	-2.76	2297	20230103	130.30	5440	-2.76	20231219	2297	130.30	20230103	5440	-2.76	20231219	2350	125.11	20230103	10.06	N	025320	500	403 억	3030606	N	N	7999	N	N
60	20231219	140344	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5260	-10	5	-0.19	14353840170	2704429	58.90	5260	5440	5200	6850	3690	5270	5307.58	3.79	-1330	153687	5496	5382	5236	5122	4976	5440	5180	404	1580	500	3890	10	1	79862329	4201	47.82	3.74	12	3.39	110.00	1406.00	5440	20231219	-3.31	2297	20230103	128.99	5440	-3.31	20231219	2297	128.99	20230103	5440	-3.31	20231219	2350	123.83	20230103	10.06	N	025320	500	403 억	3030606	N	N	7999	N	N
61	20231219	130344	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5270	0	3	0.00	13592436590	2559512	55.74	5260	5440	5200	6850	3690	5270	5310.61	3.79	-1330	142476	5496	5382	5236	5122	4976	5440	5180	404	1580	500	3890	10	1	79862329	4209	47.91	3.75	12	3.20	110.00	1406.00	5440	20231219	-3.12	2297	20230103	129.43	5440	-3.12	20231219	2297	129.43	20230103	5440	-3.12	20231219	2350	124.26	20230103	10.06	N	025320	500	403 억	3030606	N	N	7999	N	N
62	20231219	120345	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5290	20	2	0.38	12285150490	2310866	50.33	5260	5440	5200	6850	3690	5270	5316.32	3.79	-1330	83589	5496	5382	5236	5122	4976	5440	5180	404	1580	500	3890	10	1	79862329	4225	48.09	3.76	12	2.89	110.00	1406.00	5440	20231219	-2.76	2297	20230103	130.30	5440	-2.76	20231219	2297	130.30	20230103	5440	-2.76	20231219	2350	125.11	20230103	10.06	N	025320	500	403 억	3030606	N	N	7999	N	N
63	20231219	110345	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5340	70	2	1.33	8168933520	1530992	33.34	5260	5440	5230	6850	3690	5270	5335.86	3.79	-1330	20068	5496	5382	5236	5122	4976	5440	5180	404	1580	500	3890	10	1	79862329	4265	48.55	3.80	12	1.92	110.00	1406.00	5440	20231219	-1.84	2297	20230103	132.48	5440	-1.84	20231219	2297	132.48	20230103	5440	-1.84	20231219	2350	127.23	20230103	10.06	N	025320	500	403 억	3030606	N	N	7999	N	N
64	20231219	100343	57	100.00	KOSDAQ	신고가	IT부품	N	N	N	N		N	5350	80	2	1.52	6756251320	1266355	27.58	5260	5440	5230	6850	3690	5270	5335.37	3.79	-1330	-36334	5496	5382	5236	5122	4976	5440	5180	404	1580	500	3890	10	1	79862329	4273	48.64	3.81	12	1.59	110.00	1406.00	5440	20231219	-1.65	2297	20230103	132.91	5440	-1.65	20231219	2297	132.91	20230103	5440	-1.65	20231219	2350	127.66	20230103	10.06	N	025320	500	403 억	3030606	N	N	7999	N	N
65	20231219	090343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	0	3	0.00	761900540	144599	3.15	5260	5310	5230	6850	3690	5270	5269.04	3.79	-1330	-18076	5496	5382	5236	5122	4976	5440	5180	404	1580	500	3890	10	1	79862329	4209	47.91	3.75	12	0.18	110.00	1406.00	5360	20231201	-1.68	2297	20230103	129.43	5360	-1.68	20231201	2297	129.43	20230103	5360	-1.68	20231201	2350	124.26	20230103	10.06	N	025320	500	403 억	3030606	N	N	7999	N	N
66	20231218	160345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	220	2	4.36	23759206530	4543032	180.50	5120	5350	5090	6560	3540	5050	5229.78	3.19	0	491320	5296	5172	5086	4962	4876	5130	4920	403	1510	500	3730	10	1	79721979	4201	47.91	3.75	12	5.70	110.00	1406.00	5360	20231201	-1.68	2297	20230103	129.43	5360	-1.68	20231201	2297	129.43	20230103	5360	-1.68	20231201	2350	124.26	20230103	10.05	N	025320	500	402 억	2543844	N	N	7999	N	N
67	20231218	150343	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5300	250	2	4.95	22818029570	4364522	173.41	5120	5350	5090	6560	3540	5050	5228.13	3.19	0	467339	5296	5172	5086	4962	4876	5130	4920	403	1510	500	3730	10	1	79721979	4225	48.18	3.77	12	5.47	110.00	1406.00	5360	20231201	-1.12	2297	20230103	130.74	5360	-1.12	20231201	2297	130.74	20230103	5360	-1.12	20231201	2350	125.53	20230103	10.05	N	025320	500	402 억	2543844	N	N	2	N	N
68	20231218	140342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5270	220	2	4.36	19340801180	3708677	147.35	5120	5320	5090	6560	3540	5050	5215.08	3.19	0	324851	5296	5172	5086	4962	4876	5130	4920	403	1510	500	3730	10	1	79721979	4201	47.91	3.75	12	4.65	110.00	1406.00	5360	20231201	-1.68	2297	20230103	129.43	5360	-1.68	20231201	2297	129.43	20230103	5360	-1.68	20231201	2350	124.26	20230103	10.05	N	025320	500	402 억	2543844	N	N	2	N	N
69	20231218	130342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5190	140	2	2.77	17883156500	3429579	136.26	5120	5320	5090	6560	3540	5050	5214.46	3.19	0	318960	5296	5172	5086	4962	4876	5130	4920	403	1510	500	3730	10	1	79721979	4138	47.18	3.69	12	4.30	110.00	1406.00	5360	20231201	-3.17	2297	20230103	125.95	5360	-3.17	20231201	2297	125.95	20230103	5360	-3.17	20231201	2350	120.85	20230103	10.05	N	025320	500	402 억	2543844	N	N	2	N	N
70	20231218	120340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5210	160	2	3.17	16871789640	3235038	128.53	5120	5320	5090	6560	3540	5050	5215.40	3.19	0	321593	5296	5172	5086	4962	4876	5130	4920	403	1510	500	3730	10	1	79721979	4154	47.36	3.71	12	4.06	110.00	1406.00	5360	20231201	-2.80	2297	20230103	126.82	5360	-2.80	20231201	2297	126.82	20230103	5360	-2.80	20231201	2350	121.70	20230103	10.05	N	025320	500	402 억	2543844	N	N	2	N	N
71	20231218	110341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	210	2	4.16	14917563250	2860305	113.64	5120	5320	5090	6560	3540	5050	5215.46	3.19	0	256711	5296	5172	5086	4962	4876	5130	4920	403	1510	500	3730	10	1	79721979	4193	47.82	3.74	12	3.59	110.00	1406.00	5360	20231201	-1.87	2297	20230103	128.99	5360	-1.87	20231201	2297	128.99	20230103	5360	-1.87	20231201	2350	123.83	20230103	10.05	N	025320	500	402 억	2543844	N	N	2	N	N
72	20231218	100341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5260	210	2	4.16	9936488020	1915397	76.10	5120	5270	5090	6560	3540	5050	5187.79	3.19	0	129172	5296	5172	5086	4962	4876	5130	4920	403	1510	500	3730	10	1	79721979	4193	47.82	3.74	12	2.40	110.00	1406.00	5360	20231201	-1.87	2297	20230103	128.99	5360	-1.87	20231201	2297	128.99	20230103	5360	-1.87	20231201	2350	123.83	20230103	10.05	N	025320	500	402 억	2543844	N	N	2	N	N
73	20231218	090339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5140	90	2	1.78	1214870370	237010	9.42	5120	5150	5100	6560	3540	5050	5126.28	3.19	0	55445	5296	5172	5086	4962	4876	5130	4920	403	1510	500	3730	10	1	79721979	4098	46.73	3.66	12	0.30	110.00	1406.00	5360	20231201	-4.10	2297	20230103	123.77	5360	-4.10	20231201	2297	123.77	20230103	5360	-4.10	20231201	2350	118.72	20230103	10.05	N	025320	500	402 억	2543844	N	N	2	N	N
74	20231215	160339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-30	5	-0.59	12623212580	2487920	90.04	5090	5210	5000	6600	3560	5080	5073.83	3.08	8645	258777	5230	5155	5045	4970	4860	5192	5007	403	1520	500	3750	10	1	79721979	4026	45.91	3.59	12	3.12	110.00	1406.00	5360	20231201	-5.78	2297	20230103	119.85	5360	-5.78	20231201	2297	119.85	20230103	5360	-5.78	20231201	2350	114.89	20230103	9.99	N	025320	500	402 억	2458863	N	N	2	N	N
75	20231215	150342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-60	5	-1.18	11931156200	2350401	85.07	5090	5210	5000	6600	3560	5080	5076.21	3.08	8645	223730	5230	5155	5045	4970	4860	5192	5007	403	1520	500	3750	10	1	79721979	4002	45.64	3.57	12	2.95	110.00	1406.00	5360	20231201	-6.34	2297	20230103	118.55	5360	-6.34	20231201	2297	118.55	20230103	5360	-6.34	20231201	2350	113.62	20230103	9.99	N	025320	500	402 억	2458863	N	N	0	N	N
76	20231215	140341	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	-20	5	-0.39	10761922720	2117790	76.65	5090	5210	5000	6600	3560	5080	5081.68	3.08	8645	177894	5230	5155	5045	4970	4860	5192	5007	403	1520	500	3750	10	1	79721979	4034	46.00	3.60	12	2.66	110.00	1406.00	5360	20231201	-5.60	2297	20230103	120.29	5360	-5.60	20231201	2297	120.29	20230103	5360	-5.60	20231201	2350	115.32	20230103	9.99	N	025320	500	402 억	2458863	N	N	0	N	N
77	20231215	130340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-60	5	-1.18	9886581480	1943885	70.35	5090	5210	5010	6600	3560	5080	5086.02	3.08	8645	150428	5230	5155	5045	4970	4860	5192	5007	403	1520	500	3750	10	1	79721979	4002	45.64	3.57	12	2.44	110.00	1406.00	5360	20231201	-6.34	2297	20230103	118.55	5360	-6.34	20231201	2297	118.55	20230103	5360	-6.34	20231201	2350	113.62	20230103	9.99	N	025320	500	402 억	2458863	N	N	0	N	N
78	20231215	120339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	-30	5	-0.59	8341323340	1636458	59.23	5090	5210	5010	6600	3560	5080	5097.27	3.08	8645	174303	5230	5155	5045	4970	4860	5192	5007	403	1520	500	3750	10	1	79721979	4026	45.91	3.59	12	2.05	110.00	1406.00	5360	20231201	-5.78	2297	20230103	119.85	5360	-5.78	20231201	2297	119.85	20230103	5360	-5.78	20231201	2350	114.89	20230103	9.99	N	025320	500	402 억	2458863	N	N	0	N	N
79	20231215	110340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	10	2	0.20	7313069890	1434106	51.90	5090	5210	5010	6600	3560	5080	5099.50	3.08	8645	113812	5230	5155	5045	4970	4860	5192	5007	403	1520	500	3750	10	1	79721979	4058	46.27	3.62	12	1.80	110.00	1406.00	5360	20231201	-5.04	2297	20230103	121.59	5360	-5.04	20231201	2297	121.59	20230103	5360	-5.04	20231201	2350	116.60	20230103	9.99	N	025320	500	402 억	2458863	N	N	0	N	N
80	20231215	100342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	-10	5	-0.20	6332499830	1240195	44.89	5090	5210	5010	6600	3560	5080	5106.22	3.08	8645	55363	5230	5155	5045	4970	4860	5192	5007	403	1520	500	3750	10	1	79721979	4042	46.09	3.61	12	1.56	110.00	1406.00	5360	20231201	-5.41	2297	20230103	120.72	5360	-5.41	20231201	2297	120.72	20230103	5360	-5.41	20231201	2350	115.74	20230103	9.99	N	025320	500	402 억	2458863	N	N	0	N	N
81	20231215	090340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5110	30	2	0.59	540982640	106282	3.85	5090	5120	5070	6600	3560	5080	5090.91	3.08	8645	2625	5230	5155	5045	4970	4860	5192	5007	403	1520	500	3750	10	1	79721979	4074	46.45	3.63	12	0.13	110.00	1406.00	5360	20231201	-4.66	2297	20230103	122.46	5360	-4.66	20231201	2297	122.46	20230103	5360	-4.66	20231201	2350	117.45	20230103	9.99	N	025320	500	402 억	2458863	N	N	0	N	N
82	20231214	160339	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5080	40	2	0.79	13785269860	2732776	41.35	5040	5120	4935	6550	3530	5040	5044.16	3.13	1330	-94231	5393	5216	4993	4816	4593	5305	4905	403	1510	500	3720	10	1	79721979	4050	46.18	3.61	12	3.43	110.00	1406.00	5360	20231201	-5.22	2297	20230103	121.16	5360	-5.22	20231201	2297	121.16	20230103	5360	-5.22	20231201	2350	116.17	20230103	10.11	N	025320	500	402 억	2495932	N	N	12405	N	N
83	20231214	150351	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	50	2	0.99	12659612490	2511230	38.00	5040	5120	4935	6550	3530	5040	5041.20	3.13	1330	-74880	5393	5216	4993	4816	4593	5305	4905	403	1510	500	3720	10	1	79721979	4058	46.27	3.62	12	3.15	110.00	1406.00	5360	20231201	-5.04	2297	20230103	121.59	5360	-5.04	20231201	2297	121.59	20230103	5360	-5.04	20231201	2350	116.60	20230103	10.11	N	025320	500	402 억	2495932	N	N	12405	N	N
84	20231214	140349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	30	2	0.60	11230452190	2229312	33.73	5040	5120	4935	6550	3530	5040	5037.62	3.13	1330	-108772	5393	5216	4993	4816	4593	5305	4905	403	1510	500	3720	10	1	79721979	4042	46.09	3.61	12	2.80	110.00	1406.00	5360	20231201	-5.41	2297	20230103	120.72	5360	-5.41	20231201	2297	120.72	20230103	5360	-5.41	20231201	2350	115.74	20230103	10.11	N	025320	500	402 억	2495932	N	N	12405	N	N
85	20231214	130345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5090	50	2	0.99	10316518080	2049168	31.01	5040	5120	4935	6550	3530	5040	5034.47	3.13	1330	-173018	5393	5216	4993	4816	4593	5305	4905	403	1510	500	3720	10	1	79721979	4058	46.27	3.62	12	2.57	110.00	1406.00	5360	20231201	-5.04	2297	20230103	121.59	5360	-5.04	20231201	2297	121.59	20230103	5360	-5.04	20231201	2350	116.60	20230103	10.11	N	025320	500	402 억	2495932	N	N	12405	N	N
86	20231214	120353	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	30	2	0.60	8780201650	1747167	26.44	5040	5120	4935	6550	3530	5040	5025.33	3.13	1330	-206501	5393	5216	4993	4816	4593	5305	4905	403	1510	500	3720	10	1	79721979	4042	46.09	3.61	12	2.19	110.00	1406.00	5360	20231201	-5.41	2297	20230103	120.72	5360	-5.41	20231201	2297	120.72	20230103	5360	-5.41	20231201	2350	115.74	20230103	10.11	N	025320	500	402 억	2495932	N	N	12405	N	N
87	20231214	110342	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5070	30	2	0.60	6883072500	1371997	20.76	5040	5090	4935	6550	3530	5040	5016.69	3.13	1330	-188508	5393	5216	4993	4816	4593	5305	4905	403	1510	500	3720	10	1	79721979	4042	46.09	3.61	12	1.72	110.00	1406.00	5360	20231201	-5.41	2297	20230103	120.72	5360	-5.41	20231201	2297	120.72	20230103	5360	-5.41	20231201	2350	115.74	20230103	10.11	N	025320	500	402 억	2495932	N	N	12405	N	N
88	20231214	100336	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	-20	5	-0.40	4794427570	958445	14.50	5040	5090	4935	6550	3530	5040	5001.99	3.13	1330	-199344	5393	5216	4993	4816	4593	5305	4905	403	1510	500	3720	10	1	79721979	4002	45.64	3.57	12	1.20	110.00	1406.00	5360	20231201	-6.34	2297	20230103	118.55	5360	-6.34	20231201	2297	118.55	20230103	5360	-6.34	20231201	2350	113.62	20230103	10.11	N	025320	500	402 억	2495932	N	N	12405	N	N
89	20231214	090327	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	-75	5	-1.49	1567808780	314281	4.76	5040	5040	4935	6550	3530	5040	4987.25	3.13	1330	-94113	5393	5216	4993	4816	4593	5305	4905	403	1510	500	3720	5	1	79721979	3958	45.14	3.53	12	0.39	110.00	1406.00	5360	20231201	-7.37	2297	20230103	116.15	5360	-7.37	20231201	2297	116.15	20230103	5360	-7.37	20231201	2350	111.28	20230103	10.11	N	025320	500	402 억	2495932	N	N	12405	N	N
90	20231213	160337	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5040	190	2	3.92	32615246635	6487551	174.59	4815	5170	4770	6300	3395	4850	5027.33	2.52	0	533589	5063	4956	4848	4741	4633	4902	4687	403	1450	500	3580	10	1	79721979	4018	45.82	3.58	12	8.14	110.00	1406.00	5360	20231201	-5.97	2297	20230103	119.42	5360	-5.97	20231201	2297	119.42	20230103	5360	-5.97	20231201	2350	114.47	20230103	10.48	N	025320	500	402 억	2010703	N	N	12405	N	N
91	20231213	150346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5020	170	2	3.51	30774803265	6121878	164.75	4815	5170	4770	6300	3395	4850	5027.03	2.52	0	486092	5063	4956	4848	4741	4633	4902	4687	403	1450	500	3580	10	1	79721979	4002	45.64	3.57	12	7.68	110.00	1406.00	5360	20231201	-6.34	2297	20230103	118.55	5360	-6.34	20231201	2297	118.55	20230103	5360	-6.34	20231201	2350	113.62	20230103	10.48	N	025320	500	402 억	2010703	N	N	1914	N	N
92	20231213	140346	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5060	210	2	4.33	27797465625	5532343	148.89	4815	5170	4770	6300	3395	4850	5024.55	2.52	0	325326	5063	4956	4848	4741	4633	4902	4687	403	1450	500	3580	10	1	79721979	4034	46.00	3.60	12	6.94	110.00	1406.00	5360	20231201	-5.60	2297	20230103	120.29	5360	-5.60	20231201	2297	120.29	20230103	5360	-5.60	20231201	2350	115.32	20230103	10.48	N	025320	500	402 억	2010703	N	N	1914	N	N
93	20231213	130344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5120	270	2	5.57	22606756375	4510645	121.39	4815	5170	4770	6300	3395	4850	5011.88	2.52	0	142007	5063	4956	4848	4741	4633	4902	4687	403	1450	500	3580	10	1	79721979	4082	46.55	3.64	12	5.66	110.00	1406.00	5360	20231201	-4.48	2297	20230103	122.90	5360	-4.48	20231201	2297	122.90	20230103	5360	-4.48	20231201	2350	117.87	20230103	10.48	N	025320	500	402 억	2010703	N	N	1914	N	N
94	20231213	120344	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4990	140	2	2.89	11009074410	2233281	60.10	4815	5030	4770	6300	3395	4850	4929.57	2.52	0	129981	5063	4956	4848	4741	4633	4902	4687	403	1450	500	3580	5	1	79721979	3978	45.36	3.55	12	2.80	110.00	1406.00	5360	20231201	-6.90	2297	20230103	117.24	5360	-6.90	20231201	2297	117.24	20230103	5360	-6.90	20231201	2350	112.34	20230103	10.48	N	025320	500	402 억	2010703	N	N	1914	N	N
95	20231213	110345	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	115	2	2.37	8062108875	1641641	44.18	4815	4990	4770	6300	3395	4850	4911.02	2.52	0	-77866	5063	4956	4848	4741	4633	4902	4687	403	1450	500	3580	5	1	79721979	3958	45.14	3.53	12	2.06	110.00	1406.00	5360	20231201	-7.37	2297	20230103	116.15	5360	-7.37	20231201	2297	116.15	20230103	5360	-7.37	20231201	2350	111.28	20230103	10.48	N	025320	500	402 억	2010703	N	N	1914	N	N
96	20231213	100349	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4890	40	2	0.82	3772145740	775683	20.88	4815	4935	4770	6300	3395	4850	4863.01	2.52	0	17565	5063	4956	4848	4741	4633	4902	4687	403	1450	500	3580	5	1	79721979	3898	44.45	3.48	12	0.97	110.00	1406.00	5360	20231201	-8.77	2297	20230103	112.89	5360	-8.77	20231201	2297	112.89	20230103	5360	-8.77	20231201	2350	108.09	20230103	10.48	N	025320	500	402 억	2010703	N	N	1914	N	N
97	20231213	090340	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4830	-20	5	-0.41	310640805	64419	1.73	4815	4850	4800	6300	3395	4850	4822.00	2.52	0	27969	5063	4956	4848	4741	4633	4902	4687	403	1450	500	3580	5	1	79721979	3851	43.91	3.44	12	0.08	110.00	1406.00	5360	20231201	-9.89	2297	20230103	110.27	5360	-9.89	20231201	2297	110.27	20230103	5360	-9.89	20231201	2350	105.53	20230103	10.48	N	025320	500	402 억	2010703	N	N	1914	N	N
98	20231212	160329	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4850	-135	5	-2.71	17590270000	3652933	34.18	4910	4955	4740	6480	3490	4985	4815.23	2.32	-1330	113867	5288	5136	4968	4816	4648	5212	4892	403	1495	500	3680	5	1	79721979	3867	44.09	3.45	12	4.58	110.00	1406.00	5360	20231201	-9.51	2297	20230103	111.14	5360	-9.51	20231201	2297	111.14	20230103	5360	-9.51	20231201	2350	106.38	20230103	10.24	N	025320	500	402 억	1852576	N	N	1914	N	N
99	20231212	150335	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4855	-130	5	-2.61	16425572205	3413138	31.94	4910	4955	4740	6480	3490	4985	4812.39	2.32	-1330	50030	5288	5136	4968	4816	4648	5212	4892	403	1495	500	3680	5	1	79721979	3871	44.14	3.45	12	4.28	110.00	1406.00	5360	20231201	-9.42	2297	20230103	111.36	5360	-9.42	20231201	2297	111.36	20230103	5360	-9.42	20231201	2350	106.60	20230103	10.24	N	025320	500	402 억	1852576	N	N	315	N	N
100	20231212	140321	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4800	-185	5	-3.71	15275998055	3174805	29.71	4910	4955	4740	6480	3490	4985	4811.56	2.32	-1330	-2198	5288	5136	4968	4816	4648	5212	4892	403	1495	500	3680	5	1	79721979	3827	43.64	3.41	12	3.98	110.00	1406.00	5360	20231201	-10.45	2297	20230103	108.97	5360	-10.45	20231201	2297	108.97	20230103	5360	-10.45	20231201	2350	104.26	20230103	10.24	N	025320	500	402 억	1852576	N	N	315	N	N
101	20231212	130319	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4780	-205	5	-4.11	13403678880	2781724	26.03	4910	4955	4755	6480	3490	4985	4818.40	2.32	-1330	-2660	5288	5136	4968	4816	4648	5212	4892	403	1495	500	3680	5	1	79721979	3811	43.45	3.40	12	3.49	110.00	1406.00	5360	20231201	-10.82	2297	20230103	108.10	5360	-10.82	20231201	2297	108.10	20230103	5360	-10.82	20231201	2350	103.40	20230103	10.24	N	025320	500	402 억	1852576	N	N	315	N	N
102	20231212	120317	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4815	-170	5	-3.41	12217465535	2533713	23.71	4910	4955	4755	6480	3490	4985	4821.88	2.32	-1330	-22719	5288	5136	4968	4816	4648	5212	4892	403	1495	500	3680	5	1	79721979	3839	43.77	3.42	12	3.18	110.00	1406.00	5360	20231201	-10.17	2297	20230103	109.62	5360	-10.17	20231201	2297	109.62	20230103	5360	-10.17	20231201	2350	104.89	20230103	10.24	N	025320	500	402 억	1852576	N	N	315	N	N
103	20231212	110321	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4795	-190	5	-3.81	11567192400	2398016	22.44	4910	4955	4755	6480	3490	4985	4823.56	2.32	-1330	-32940	5288	5136	4968	4816	4648	5212	4892	403	1495	500	3680	5	1	79721979	3823	43.59	3.41	12	3.01	110.00	1406.00	5360	20231201	-10.54	2297	20230103	108.75	5360	-10.54	20231201	2297	108.75	20230103	5360	-10.54	20231201	2350	104.04	20230103	10.24	N	025320	500	402 억	1852576	N	N	315	N	N
104	20231212	100334	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4810	-175	5	-3.51	9391818515	1944447	18.19	4910	4955	4755	6480	3490	4985	4829.97	2.32	-1330	-17031	5288	5136	4968	4816	4648	5212	4892	403	1495	500	3680	5	1	79721979	3835	43.73	3.42	12	2.44	110.00	1406.00	5360	20231201	-10.26	2297	20230103	109.40	5360	-10.26	20231201	2297	109.40	20230103	5360	-10.26	20231201	2350	104.68	20230103	10.24	N	025320	500	402 억	1852576	N	N	315	N	N
105	20231212	090331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4900	-85	5	-1.71	1076077380	219413	2.05	4910	4955	4855	6480	3490	4985	4903.86	2.32	-1330	-38714	5288	5136	4968	4816	4648	5212	4892	403	1495	500	3680	5	1	79721979	3906	44.55	3.49	12	0.28	110.00	1406.00	5360	20231201	-8.58	2297	20230103	113.32	5360	-8.58	20231201	2297	113.32	20230103	5360	-8.58	20231201	2350	108.51	20230103	10.24	N	025320	500	402 억	1852576	N	N	315	N	N
106	20231211	160333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4985	200	2	4.18	52043010315	10471791	126.59	4860	5120	4800	6220	3350	4785	4969.86	1.95	61047	450044	5148	4966	4788	4606	4428	5057	4697	403	1435	500	3540	5	1	79721979	3974	45.32	3.55	12	13.14	110.00	1406.00	5360	20231201	-7.00	2297	20230103	117.02	5360	-7.00	20231201	2297	117.02	20230103	5360	-7.00	20231201	2350	112.13	20230103	10.32	N	025320	500	402 억	1557564	N	N	315	N	N
107	20231211	150332	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4950	165	2	3.45	50281161075	10117471	122.30	4860	5120	4800	6220	3350	4785	4969.83	1.95	61047	416141	5148	4966	4788	4606	4428	5057	4697	403	1435	500	3540	5	1	79721979	3946	45.00	3.52	12	12.69	110.00	1406.00	5360	20231201	-7.65	2297	20230103	115.50	5360	-7.65	20231201	2297	115.50	20230103	5360	-7.65	20231201	2350	110.64	20230103	10.32	N	025320	500	402 억	1557564	N	N	2029	N	N
108	20231211	140331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4915	130	2	2.72	44989704645	9043126	109.32	4860	5120	4800	6220	3350	4785	4975.12	1.95	61047	303910	5148	4966	4788	4606	4428	5057	4697	403	1435	500	3540	5	1	79721979	3918	44.68	3.50	12	11.34	110.00	1406.00	5360	20231201	-8.30	2297	20230103	113.97	5360	-8.30	20231201	2297	113.97	20230103	5360	-8.30	20231201	2350	109.15	20230103	10.32	N	025320	500	402 억	1557564	N	N	2029	N	N
109	20231211	130333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5010	225	2	4.70	34179539440	6894569	83.34	4860	5100	4800	6220	3350	4785	4957.59	1.95	61047	195386	5148	4966	4788	4606	4428	5057	4697	403	1435	500	3540	10	1	79721979	3994	45.55	3.56	12	8.65	110.00	1406.00	5360	20231201	-6.53	2297	20230103	118.11	5360	-6.53	20231201	2297	118.11	20230103	5360	-6.53	20231201	2350	113.19	20230103	10.32	N	025320	500	402 억	1557564	N	N	2029	N	N
110	20231211	120333	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	5050	265	2	5.54	28165522065	5700116	68.90	4860	5050	4800	6220	3350	4785	4941.36	1.95	61047	92907	5148	4966	4788	4606	4428	5057	4697	403	1435	500	3540	10	1	79721979	4026	45.91	3.59	12	7.15	110.00	1406.00	5360	20231201	-5.78	2297	20230103	119.85	5360	-5.78	20231201	2297	119.85	20230103	5360	-5.78	20231201	2350	114.89	20230103	10.32	N	025320	500	402 억	1557564	N	N	2029	N	N
111	20231211	110331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4965	180	2	3.76	24221475685	4908292	59.33	4860	5040	4800	6220	3350	4785	4934.96	1.95	61047	-20699	5148	4966	4788	4606	4428	5057	4697	403	1435	500	3540	5	1	79721979	3958	45.14	3.53	12	6.16	110.00	1406.00	5360	20231201	-7.37	2297	20230103	116.15	5360	-7.37	20231201	2297	116.15	20230103	5360	-7.37	20231201	2350	111.28	20230103	10.32	N	025320	500	402 억	1557564	N	N	2029	N	N
112	20231211	100331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4955	170	2	3.55	13650145270	2788928	33.71	4860	4980	4800	6220	3350	4785	4894.61	1.95	61047	-39906	5148	4966	4788	4606	4428	5057	4697	403	1435	500	3540	5	1	79721979	3950	45.05	3.52	12	3.50	110.00	1406.00	5360	20231201	-7.56	2297	20230103	115.72	5360	-7.56	20231201	2297	115.72	20230103	5360	-7.56	20231201	2350	110.85	20230103	10.32	N	025320	500	402 억	1557564	N	N	2029	N	N
113	20231211	090331	57	100.00	KOSDAQ		IT부품	N	N	N	N		N	4815	30	2	0.63	3139509420	645600	7.80	4860	4950	4800	6220	3350	4785	4863.56	1.95	61047	-31527	5148	4966	4788	4606	4428	5057	4697	403	1435	500	3540	5	1	79721979	3839	43.77	3.42	12	0.81	110.00	1406.00	5360	20231201	-10.17	2297	20230103	109.62	5360	-10.17	20231201	2297	109.62	20230103	5360	-10.17	20231201	2350	104.89	20230103	10.32	N	025320	500	402 억	1557564	N	N	2029	N	N
114	20231208	160328	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4785	-45	5	-0.93	38768231175	8063935	189.50	4710	4970	4610	6270	3385	4830	4807.68	1.89	-9310	-63872	4980	4905	4770	4695	4560	4942	4732	403	1440	500	3570	5	1	79721979	3815	43.50	3.40	12	10.12	110.00	1406.00	5360	20231201	-10.73	2297	20230103	108.32	5360	-10.73	20231201	2297	108.32	20230103	5360	-10.73	20231201	2350	103.62	20230103	9.78	N	025320	500	402 억	1510224	N	N	2029	N	N
115	20231208	150330	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4830	0	3	0.00	35141069725	7308583	171.75	4710	4970	4610	6270	3385	4830	4808.19	1.89	-9310	-145620	4980	4905	4770	4695	4560	4942	4732	403	1440	500	3570	5	1	79721979	3851	43.91	3.44	12	9.17	110.00	1406.00	5360	20231201	-9.89	2297	20230103	110.27	5360	-9.89	20231201	2297	110.27	20230103	5360	-9.89	20231201	2350	105.53	20230103	9.78	N	025320	500	402 억	1510224	N	N	0	N	N
116	20231208	140328	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4750	-80	5	-1.66	13482639295	2861301	67.24	4710	4820	4610	6270	3385	4830	4712.00	1.89	-9310	191851	4980	4905	4770	4695	4560	4942	4732	403	1440	500	3570	5	1	79721979	3787	43.18	3.38	12	3.59	110.00	1406.00	5360	20231201	-11.38	2297	20230103	106.79	5360	-11.38	20231201	2297	106.79	20230103	5360	-11.38	20231201	2350	102.13	20230103	9.78	N	025320	500	402 억	1510224	N	N	0	N	N
117	20231208	130328	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4785	-45	5	-0.93	12126579435	2575062	60.51	4710	4820	4610	6270	3385	4830	4709.16	1.89	-9310	170852	4980	4905	4770	4695	4560	4942	4732	403	1440	500	3570	5	1	79721979	3815	43.50	3.40	12	3.23	110.00	1406.00	5360	20231201	-10.73	2297	20230103	108.32	5360	-10.73	20231201	2297	108.32	20230103	5360	-10.73	20231201	2350	103.62	20230103	9.78	N	025320	500	402 억	1510224	N	N	0	N	N
118	20231208	120325	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4795	-35	5	-0.72	11053160640	2349779	55.22	4710	4820	4610	6270	3385	4830	4703.83	1.89	-9310	159930	4980	4905	4770	4695	4560	4942	4732	403	1440	500	3570	5	1	79721979	3823	43.59	3.41	12	2.95	110.00	1406.00	5360	20231201	-10.54	2297	20230103	108.75	5360	-10.54	20231201	2297	108.75	20230103	5360	-10.54	20231201	2350	104.04	20230103	9.78	N	025320	500	402 억	1510224	N	N	0	N	N
119	20231208	110324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4765	-65	5	-1.35	9213157580	1964339	46.16	4710	4770	4610	6270	3385	4830	4690.09	1.89	-9310	136842	4980	4905	4770	4695	4560	4942	4732	403	1440	500	3570	5	1	79721979	3799	43.32	3.39	12	2.46	110.00	1406.00	5360	20231201	-11.10	2297	20230103	107.44	5360	-11.10	20231201	2297	107.44	20230103	5360	-11.10	20231201	2350	102.77	20230103	9.78	N	025320	500	402 억	1510224	N	N	0	N	N
120	20231208	100330	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4685	-145	5	-3.00	6946093015	1485932	34.92	4710	4740	4610	6270	3385	4830	4674.40	1.89	-9310	18867	4980	4905	4770	4695	4560	4942	4732	403	1440	500	3570	5	1	79721979	3735	42.59	3.33	12	1.86	110.00	1406.00	5360	20231201	-12.59	2297	20230103	103.96	5360	-12.59	20231201	2297	103.96	20230103	5360	-12.59	20231201	2350	99.36	20230103	9.78	N	025320	500	402 억	1510224	N	N	0	N	N
121	20231208	090326	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4710	-120	5	-2.48	1653101850	351907	8.27	4710	4730	4650	6270	3385	4830	4696.94	1.89	-9310	-34573	4980	4905	4770	4695	4560	4942	4732	403	1440	500	3570	5	1	79721979	3755	42.82	3.35	12	0.44	110.00	1406.00	5360	20231201	-12.13	2297	20230103	105.05	5360	-12.13	20231201	2297	105.05	20230103	5360	-12.13	20231201	2350	100.43	20230103	9.78	N	025320	500	402 억	1510224	N	N	0	N	N
122	20231207	160326	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4830	115	2	2.44	19098374370	4014530	73.71	4715	4845	4635	6120	3305	4715	4756.71	2.42	0	-410487	4905	4810	4665	4570	4425	4857	4617	403	1405	500	3480	5	1	79721979	3851	43.91	3.44	12	5.04	110.00	1406.00	5360	20231201	-9.89	2297	20230103	110.27	5360	-9.89	20231201	2297	110.27	20230103	5360	-9.89	20231201	2350	105.53	20230103	9.53	N	025320	500	402 억	1927409	N	N	2	N	N
123	20231207	150327	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4805	90	2	1.91	15267539580	3219084	59.10	4715	4840	4635	6120	3305	4715	4742.83	2.42	0	-241606	4905	4810	4665	4570	4425	4857	4617	403	1405	500	3480	5	1	79721979	3831	43.68	3.42	12	4.04	110.00	1406.00	5360	20231201	-10.35	2297	20230103	109.19	5360	-10.35	20231201	2297	109.19	20230103	5360	-10.35	20231201	2350	104.47	20230103	9.53	N	025320	500	402 억	1927409	N	N	2	N	N
124	20231207	140326	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4730	15	2	0.32	9284820710	1969520	36.16	4715	4770	4635	6120	3305	4715	4714.26	2.42	0	-86892	4905	4810	4665	4570	4425	4857	4617	403	1405	500	3480	5	1	79721979	3771	43.00	3.36	12	2.47	110.00	1406.00	5360	20231201	-11.75	2297	20230103	105.92	5360	-11.75	20231201	2297	105.92	20230103	5360	-11.75	20231201	2350	101.28	20230103	9.53	N	025320	500	402 억	1927409	N	N	2	N	N
125	20231207	130326	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4720	5	2	0.11	7842900555	1665331	30.58	4715	4760	4635	6120	3305	4715	4709.51	2.42	0	-58996	4905	4810	4665	4570	4425	4857	4617	403	1405	500	3480	5	1	79721979	3763	42.91	3.36	12	2.09	110.00	1406.00	5360	20231201	-11.94	2297	20230103	105.49	5360	-11.94	20231201	2297	105.49	20230103	5360	-11.94	20231201	2350	100.85	20230103	9.53	N	025320	500	402 억	1927409	N	N	2	N	N
126	20231207	120326	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4760	45	2	0.95	6845409880	1454109	26.70	4715	4760	4635	6120	3305	4715	4707.63	2.42	0	-19297	4905	4810	4665	4570	4425	4857	4617	403	1405	500	3480	5	1	79721979	3795	43.27	3.39	12	1.82	110.00	1406.00	5360	20231201	-11.19	2297	20230103	107.23	5360	-11.19	20231201	2297	107.23	20230103	5360	-11.19	20231201	2350	102.55	20230103	9.53	N	025320	500	402 억	1927409	N	N	2	N	N
127	20231207	110323	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4725	10	2	0.21	5398681890	1148508	21.09	4715	4750	4635	6120	3305	4715	4700.59	2.42	0	-36473	4905	4810	4665	4570	4425	4857	4617	403	1405	500	3480	5	1	79721979	3767	42.95	3.36	12	1.44	110.00	1406.00	5360	20231201	-11.85	2297	20230103	105.70	5360	-11.85	20231201	2297	105.70	20230103	5360	-11.85	20231201	2350	101.06	20230103	9.53	N	025320	500	402 억	1927409	N	N	2	N	N
128	20231207	100324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4680	-35	5	-0.74	3772113145	803213	14.75	4715	4750	4635	6120	3305	4715	4696.25	2.42	0	-39905	4905	4810	4665	4570	4425	4857	4617	403	1405	500	3480	5	1	79721979	3731	42.55	3.33	12	1.01	110.00	1406.00	5360	20231201	-12.69	2297	20230103	103.74	5360	-12.69	20231201	2297	103.74	20230103	5360	-12.69	20231201	2350	99.15	20230103	9.53	N	025320	500	402 억	1927409	N	N	2	N	N
129	20231207	090326	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4710	-5	5	-0.11	679623440	144376	2.65	4715	4720	4675	6120	3305	4715	4707.25	2.42	0	-26260	4905	4810	4665	4570	4425	4857	4617	403	1405	500	3480	5	1	79721979	3755	42.82	3.35	12	0.18	110.00	1406.00	5360	20231201	-12.13	2297	20230103	105.05	5360	-12.13	20231201	2297	105.05	20230103	5360	-12.13	20231201	2350	100.43	20230103	9.53	N	025320	500	402 억	1927409	N	N	2	N	N
130	20231206	160320	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4715	65	2	1.40	24730114820	5300105	85.75	4620	4760	4520	6040	3255	4650	4665.83	3.35	0	-772661	4930	4790	4695	4555	4460	4742	4507	403	1390	500	3440	5	1	79721979	3759	42.86	3.35	12	6.65	110.00	1406.00	5360	20231201	-12.03	2297	20230103	105.27	5360	-12.03	20231201	2297	105.27	20230103	5360	-12.03	20231201	2350	100.64	20230103	8.87	N	025320	500	402 억	2669636	N	N	2	N	N
131	20231206	150327	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4730	80	2	1.72	22502493575	4828511	78.12	4620	4760	4520	6040	3255	4650	4660.34	3.35	0	-679783	4930	4790	4695	4555	4460	4742	4507	403	1390	500	3440	5	1	79721979	3771	43.00	3.36	12	6.06	110.00	1406.00	5360	20231201	-11.75	2297	20230103	105.92	5360	-11.75	20231201	2297	105.92	20230103	5360	-11.75	20231201	2350	101.28	20230103	8.87	N	025320	500	402 억	2669636	N	N	0	N	N
132	20231206	140325	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4675	25	2	0.54	16867174485	3634651	58.81	4620	4735	4520	6040	3255	4650	4640.65	3.35	0	-559222	4930	4790	4695	4555	4460	4742	4507	403	1390	500	3440	5	1	79721979	3727	42.50	3.33	12	4.56	110.00	1406.00	5360	20231201	-12.78	2297	20230103	103.53	5360	-12.78	20231201	2297	103.53	20230103	5360	-12.78	20231201	2350	98.94	20230103	8.87	N	025320	500	402 억	2669636	N	N	0	N	N
133	20231206	130324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4650	0	3	0.00	15280855105	3294920	53.31	4620	4735	4520	6040	3255	4650	4637.69	3.35	0	-593836	4930	4790	4695	4555	4460	4742	4507	403	1390	500	3440	5	1	79721979	3707	42.27	3.31	12	4.13	110.00	1406.00	5360	20231201	-13.25	2297	20230103	102.44	5360	-13.25	20231201	2297	102.44	20230103	5360	-13.25	20231201	2350	97.87	20230103	8.87	N	025320	500	402 억	2669636	N	N	0	N	N
134	20231206	120322	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4620	-30	5	-0.65	14224749445	3067218	49.63	4620	4735	4520	6040	3255	4650	4637.66	3.35	0	-568454	4930	4790	4695	4555	4460	4742	4507	403	1390	500	3440	5	1	79721979	3683	42.00	3.29	12	3.85	110.00	1406.00	5360	20231201	-13.81	2297	20230103	101.13	5360	-13.81	20231201	2297	101.13	20230103	5360	-13.81	20231201	2350	96.60	20230103	8.87	N	025320	500	402 억	2669636	N	N	0	N	N
135	20231206	110326	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4630	-20	5	-0.43	13162868260	2836982	45.90	4620	4735	4520	6040	3255	4650	4639.74	3.35	0	-569849	4930	4790	4695	4555	4460	4742	4507	403	1390	500	3440	5	1	79721979	3691	42.09	3.29	12	3.56	110.00	1406.00	5360	20231201	-13.62	2297	20230103	101.57	5360	-13.62	20231201	2297	101.57	20230103	5360	-13.62	20231201	2350	97.02	20230103	8.87	N	025320	500	402 억	2669636	N	N	0	N	N
136	20231206	100324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4620	-30	5	-0.65	6320093130	1371838	22.20	4620	4665	4520	6040	3255	4650	4606.96	3.35	0	-285988	4930	4790	4695	4555	4460	4742	4507	403	1390	500	3440	5	1	79721979	3683	42.00	3.29	12	1.72	110.00	1406.00	5360	20231201	-13.81	2297	20230103	101.13	5360	-13.81	20231201	2297	101.13	20230103	5360	-13.81	20231201	2350	96.60	20230103	8.87	N	025320	500	402 억	2669636	N	N	0	N	N
137	20231206	090324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4560	-90	5	-1.94	1483412930	323677	5.24	4620	4620	4520	6040	3255	4650	4582.56	3.35	0	-54069	4930	4790	4695	4555	4460	4742	4507	403	1390	500	3440	5	1	79721979	3635	41.45	3.24	12	0.41	110.00	1406.00	5360	20231201	-14.93	2297	20230103	98.52	5360	-14.93	20231201	2297	98.52	20230103	5360	-14.93	20231201	2350	94.04	20230103	8.87	N	025320	500	402 억	2669636	N	N	0	N	N
138	20231205	160324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4650	-245	5	-5.01	28107137730	5991600	54.14	4780	4835	4600	6360	3430	4895	4691.18	3.25	5320	37365	5215	5055	4920	4760	4625	4987	4692	403	1465	500	3620	5	1	79721979	3707	42.27	3.31	12	7.52	110.00	1406.00	5360	20231201	-13.25	2297	20230103	102.44	5360	-13.25	20231201	2297	102.44	20230103	5360	-13.25	20231201	2350	97.87	20230103	8.18	N	025320	500	402 억	2593880	N	N	0	N	N
139	20231205	150324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4630	-265	5	-5.41	25830767265	5500295	49.70	4780	4835	4600	6360	3430	4895	4696.12	3.25	5320	-23255	5215	5055	4920	4760	4625	4987	4692	403	1465	500	3620	5	1	79721979	3691	42.09	3.29	12	6.90	110.00	1406.00	5360	20231201	-13.62	2297	20230103	101.57	5360	-13.62	20231201	2297	101.57	20230103	5360	-13.62	20231201	2350	97.02	20230103	8.18	N	025320	500	402 억	2593880	N	N	0	N	N
140	20231205	140325	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4675	-220	5	-4.49	20763293545	4406618	39.82	4780	4835	4645	6360	3430	4895	4711.69	3.25	5320	-132329	5215	5055	4920	4760	4625	4987	4692	403	1465	500	3620	5	1	79721979	3727	42.50	3.33	12	5.53	110.00	1406.00	5360	20231201	-12.78	2297	20230103	103.53	5360	-12.78	20231201	2297	103.53	20230103	5360	-12.78	20231201	2350	98.94	20230103	8.18	N	025320	500	402 억	2593880	N	N	0	N	N
141	20231205	130325	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4705	-190	5	-3.88	18981718600	4026166	36.38	4780	4835	4645	6360	3430	4895	4714.43	3.25	5320	-129383	5215	5055	4920	4760	4625	4987	4692	403	1465	500	3620	5	1	79721979	3751	42.77	3.35	12	5.05	110.00	1406.00	5360	20231201	-12.22	2297	20230103	104.83	5360	-12.22	20231201	2297	104.83	20230103	5360	-12.22	20231201	2350	100.21	20230103	8.18	N	025320	500	402 억	2593880	N	N	0	N	N
142	20231205	120322	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4725	-170	5	-3.47	17790671080	3773086	34.09	4780	4835	4645	6360	3430	4895	4714.98	3.25	5320	-114432	5215	5055	4920	4760	4625	4987	4692	403	1465	500	3620	5	1	79721979	3767	42.95	3.36	12	4.73	110.00	1406.00	5360	20231201	-11.85	2297	20230103	105.70	5360	-11.85	20231201	2297	105.70	20230103	5360	-11.85	20231201	2350	101.06	20230103	8.18	N	025320	500	402 억	2593880	N	N	0	N	N
143	20231205	110322	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4755	-140	5	-2.86	16501373380	3500558	31.63	4780	4835	4645	6360	3430	4895	4713.74	3.25	5320	-118608	5215	5055	4920	4760	4625	4987	4692	403	1465	500	3620	5	1	79721979	3791	43.23	3.38	12	4.39	110.00	1406.00	5360	20231201	-11.29	2297	20230103	107.01	5360	-11.29	20231201	2297	107.01	20230103	5360	-11.29	20231201	2350	102.34	20230103	8.18	N	025320	500	402 억	2593880	N	N	0	N	N
144	20231205	100323	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4680	-215	5	-4.39	12750611195	2710814	24.49	4780	4790	4645	6360	3430	4895	4703.36	3.25	5320	-191722	5215	5055	4920	4760	4625	4987	4692	403	1465	500	3620	5	1	79721979	3731	42.55	3.33	12	3.40	110.00	1406.00	5360	20231201	-12.69	2297	20230103	103.74	5360	-12.69	20231201	2297	103.74	20230103	5360	-12.69	20231201	2350	99.15	20230103	8.18	N	025320	500	402 억	2593880	N	N	0	N	N
145	20231205	090321	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4715	-180	5	-3.68	3798267260	800371	7.23	4780	4790	4680	6360	3430	4895	4744.96	3.25	5320	-110433	5215	5055	4920	4760	4625	4987	4692	403	1465	500	3620	5	1	79721979	3759	42.86	3.35	12	1.00	110.00	1406.00	5360	20231201	-12.03	2297	20230103	105.27	5360	-12.03	20231201	2297	105.27	20230103	5360	-12.03	20231201	2350	100.64	20230103	8.18	N	025320	500	402 억	2593880	N	N	0	N	N
146	20231204	160323	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4895	-165	5	-3.26	46746838505	9543172	18.50	4990	5080	4785	6570	3550	5060	4898.23	4.81	5320	-1170633	6060	5560	4860	4360	3660	5810	4610	403	1510	500	3740	5	1	79721979	3902	44.50	3.48	12	11.97	110.00	1406.00	5360	20231201	-8.68	2297	20230103	113.10	5360	-8.68	20231201	2297	113.10	20230103	5360	-8.68	20231201	2350	108.30	20230103	8.12	N	025320	500	402 억	3832443	N	N	6305	N	N
147	20231204	150324	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4890	-170	5	-3.36	42760435360	8730301	16.93	4990	5080	4785	6570	3550	5060	4897.68	4.81	5320	-915349	6060	5560	4860	4360	3660	5810	4610	403	1510	500	3740	5	1	79721979	3898	44.45	3.48	12	10.95	110.00	1406.00	5360	20231201	-8.77	2297	20230103	112.89	5360	-8.77	20231201	2297	112.89	20230103	5360	-8.77	20231201	2350	108.09	20230103	8.12	N	025320	500	402 억	3832443	N	N	6305	N	N
148	20231204	140321	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4895	-165	5	-3.26	38602892185	7881668	15.28	4990	5080	4785	6570	3550	5060	4897.52	4.81	5320	-739966	6060	5560	4860	4360	3660	5810	4610	403	1510	500	3740	5	1	79721979	3902	44.50	3.48	12	9.89	110.00	1406.00	5360	20231201	-8.68	2297	20230103	113.10	5360	-8.68	20231201	2297	113.10	20230103	5360	-8.68	20231201	2350	108.30	20230103	8.12	N	025320	500	402 억	3832443	N	N	6305	N	N
149	20231204	130321	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4880	-180	5	-3.56	35848743245	7318233	14.19	4990	5080	4785	6570	3550	5060	4898.25	4.81	5320	-658971	6060	5560	4860	4360	3660	5810	4610	403	1510	500	3740	5	1	79721979	3890	44.36	3.47	12	9.18	110.00	1406.00	5360	20231201	-8.96	2297	20230103	112.45	5360	-8.96	20231201	2297	112.45	20230103	5360	-8.96	20231201	2350	107.66	20230103	8.12	N	025320	500	402 억	3832443	N	N	6305	N	N
150	20231204	120322	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4880	-180	5	-3.56	33444659650	6826905	13.24	4990	5080	4785	6570	3550	5060	4898.62	4.81	5320	-639350	6060	5560	4860	4360	3660	5810	4610	403	1510	500	3740	5	1	79721979	3890	44.36	3.47	12	8.56	110.00	1406.00	5360	20231201	-8.96	2297	20230103	112.45	5360	-8.96	20231201	2297	112.45	20230103	5360	-8.96	20231201	2350	107.66	20230103	8.12	N	025320	500	402 억	3832443	N	N	6305	N	N
151	20231204	110322	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4840	-220	5	-4.35	29950383900	6108997	11.85	4990	5080	4785	6570	3550	5060	4902.31	4.81	5320	-594334	6060	5560	4860	4360	3660	5810	4610	403	1510	500	3740	5	1	79721979	3859	44.00	3.44	12	7.66	110.00	1406.00	5360	20231201	-9.70	2297	20230103	110.71	5360	-9.70	20231201	2297	110.71	20230103	5360	-9.70	20231201	2350	105.96	20230103	8.12	N	025320	500	402 억	3832443	N	N	6305	N	N
152	20231204	100322	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4865	-195	5	-3.85	23352741105	4739832	9.19	4990	5080	4835	6570	3550	5060	4926.53	4.81	5320	-526550	6060	5560	4860	4360	3660	5810	4610	403	1510	500	3740	5	1	79721979	3878	44.23	3.46	12	5.95	110.00	1406.00	5360	20231201	-9.24	2297	20230103	111.80	5360	-9.24	20231201	2297	111.80	20230103	5360	-9.24	20231201	2350	107.02	20230103	8.12	N	025320	500	402 억	3832443	N	N	6305	N	N
153	20231204	090321	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4990	-70	5	-1.38	5665007045	1131181	2.19	4990	5080	4970	6570	3550	5060	5007.41	4.81	5320	-189077	6060	5560	4860	4360	3660	5810	4610	403	1510	500	3740	5	1	79721979	3978	45.36	3.55	12	1.42	110.00	1406.00	5360	20231201	-6.90	2297	20230103	117.24	5360	-6.90	20231201	2297	117.24	20230103	5360	-6.90	20231201	2350	112.34	20230103	8.12	N	025320	500	402 억	3832443	N	N	6305	N	N
154	20231201	160321	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5060	935	2	22.67	260369982960	50921248	4999.50	4190	5360	4160	5360	2890	4125	5113.31	2.84	0	1567681	4295	4210	4165	4080	4035	4187	4057	403	1235	500	3050	10	1	79721979	4034	46.00	3.60	12	63.87	110.00	1406.00	5360	20231201	-5.60	2297	20230103	120.29	5360	-5.60	20231201	2297	120.29	20230103	5360	-5.60	20231201	2350	115.32	20230103	8.14	N	025320	500	402 억	2260474	N	N	6305	N	N
155	20231201	150321	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	4960	835	2	20.24	248556828950	48572985	4768.95	4190	5360	4160	5360	2890	4125	5117.24	2.84	0	1500488	4295	4210	4165	4080	4035	4187	4057	403	1235	500	3050	5	1	79721979	3954	45.09	3.53	12	60.93	110.00	1406.00	5360	20231201	-7.46	2297	20230103	115.93	5360	-7.46	20231201	2297	115.93	20230103	5360	-7.46	20231201	2350	111.06	20230103	8.14	N	025320	500	402 억	2260474	N	N	14281	N	N
156	20231201	140321	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5140	1015	2	24.61	220033828510	42915494	4213.49	4190	5360	4160	5360	2890	4125	5127.21	2.84	0	1918850	4295	4210	4165	4080	4035	4187	4057	403	1235	500	3050	10	1	79721979	4098	46.73	3.66	12	53.83	110.00	1406.00	5360	20231201	-4.10	2297	20230103	123.77	5360	-4.10	20231201	2297	123.77	20230103	5360	-4.10	20231201	2350	118.72	20230103	8.14	N	025320	500	402 억	2260474	N	N	14281	N	N
157	20231201	130320	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5210	1085	2	26.30	201952204160	39405207	3868.85	4190	5360	4160	5360	2890	4125	5125.09	2.84	0	1975531	4295	4210	4165	4080	4035	4187	4057	403	1235	500	3050	10	1	79721979	4154	47.36	3.71	12	49.43	110.00	1406.00	5360	20231201	-2.80	2297	20230103	126.82	5360	-2.80	20231201	2297	126.82	20230103	5360	-2.80	20231201	2350	121.70	20230103	8.14	N	025320	500	402 억	2260474	N	N	14281	N	N
158	20231201	120322	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5260	1135	2	27.52	185679556920	36293058	3563.29	4190	5360	4160	5360	2890	4125	5116.20	2.84	0	1624292	4295	4210	4165	4080	4035	4187	4057	403	1235	500	3050	10	1	79721979	4193	47.82	3.74	12	45.52	110.00	1406.00	5360	20231201	-1.87	2297	20230103	128.99	5360	-1.87	20231201	2297	128.99	20230103	5360	-1.87	20231201	2350	123.83	20230103	8.14	N	025320	500	402 억	2260474	N	N	14281	N	N
159	20231201	110321	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5330	1205	2	29.21	158303318660	31160148	3059.34	4190	5360	4160	5360	2890	4125	5080.41	2.84	0	1154562	4295	4210	4165	4080	4035	4187	4057	403	1235	500	3050	10	1	79721979	4249	48.45	3.79	12	39.09	110.00	1406.00	5360	20231201	-0.56	2297	20230103	132.04	5360	-0.56	20231201	2297	132.04	20230103	5360	-0.56	20231201	2350	126.81	20230103	8.14	N	025320	500	402 억	2260474	N	N	14281	N	N
160	20231201	100323	55	50.00	KOSDAQ	신고가	IT부품	N	N	N	Y	50	N	5280	1155	2	28.00	129645961930	25760638	2529.21	4190	5360	4160	5360	2890	4125	5032.82	2.84	0	-69432	4295	4210	4165	4080	4035	4187	4057	403	1235	500	3050	10	1	79721979	4209	48.00	3.76	12	32.31	110.00	1406.00	5360	20231201	-1.49	2297	20230103	129.87	5360	-1.49	20231201	2297	129.87	20230103	5360	-1.49	20231201	2350	124.68	20230103	8.14	N	025320	500	402 억	2260474	N	N	14281	N	N
161	20231201	090318	55	50.00	KOSDAQ		IT부품	N	N	N	Y	50	N	4255	130	2	3.15	927654515	220316	21.63	4190	4260	4160	5360	2890	4125	4211.76	2.84	0	40305	4295	4210	4165	4080	4035	4187	4057	403	1235	500	3050	5	1	79721979	3392	38.68	3.03	12	0.28	110.00	1406.00	4915	20230822	-13.43	2297	20230103	85.24	4915	-13.43	20230822	2297	85.24	20230103	4915	-13.43	20230822	2350	81.06	20230103	8.14	N	025320	500	402 억	2260474	N	N	14281	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History